Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 382.88 | 383.00 | 380.01 | 380.01 | 9,160 | -1.49(-0.39%) |
Jun 25, 2024 | 380.20 | 381.50 | 379.56 | 381.50 | 4,779 | +1.26(+0.33%) |
Jun 24, 2024 | 380.00 | 380.24 | 380.00 | 380.24 | 2,245 | +3.24(+0.86%) |
Jun 21, 2024 | 370.62 | 377.00 | 370.62 | 377.00 | 9,462 | +5.10(+1.37%) |
Jun 20, 2024 | 371.24 | 375.00 | 370.61 | 371.90 | 5,364 | +2.30(+0.62%) |
Jun 18, 2024 | 371.01 | 371.01 | 367.57 | 369.60 | 8,455 | -0.34(-0.09%) |
Jun 17, 2024 | 367.01 | 369.94 | 365.77 | 369.94 | 8,707 | +2.34(+0.64%) |
Jun 14, 2024 | 367.70 | 368.73 | 367.60 | 367.60 | 4,443 | -3.14(-0.85%) |
Jun 13, 2024 | 374.24 | 374.24 | 370.74 | 370.74 | 2,065 | -6.27(-1.66%) |
Jun 12, 2024 | 375.00 | 380.88 | 375.00 | 377.01 | 7,458 | +9.00(+2.45%) |
Jun 11, 2024 | 361.43 | 368.01 | 361.22 | 368.01 | 12,845 | +1.76(+0.48%) |
Jun 10, 2024 | 363.21 | 366.46 | 363.21 | 366.25 | 6,838 | +1.01(+0.28%) |
Jun 07, 2024 | 365.04 | 365.24 | 364.80 | 365.24 | 3,171 | -0.86(-0.23%) |
Jun 06, 2024 | 369.29 | 369.99 | 365.22 | 366.10 | 4,045 | -7.51(-2.01%) |
Jun 05, 2024 | 367.85 | 373.61 | 367.85 | 373.61 | 5,474 | +5.46(+1.48%) |
Jun 04, 2024 | 376.13 | 376.19 | 368.15 | 368.15 | 6,040 | -8.30(-2.20%) |
Jun 03, 2024 | 381.34 | 382.54 | 376.45 | 376.45 | 9,238 | -2.55(-0.67%) |
May 31, 2024 | 372.31 | 379.00 | 371.66 | 379.00 | 7,881 | +7.20(+1.94%) |
May 30, 2024 | 374.31 | 376.94 | 371.80 | 371.80 | 8,026 | -2.10(-0.56%) |
May 29, 2024 | 379.11 | 379.11 | 370.53 | 373.90 | 8,935 | -7.20(-1.89%) |
May 28, 2024 | 386.66 | 387.49 | 381.10 | 381.10 | 9,303 | -12.00(-3.05%) |
May 24, 2024 | 389.94 | 393.10 | 389.05 | 393.10 | 5,383 | +3.94(+1.01%) |
May 23, 2024 | 393.26 | 393.69 | 386.00 | 389.16 | 10,059 | -2.74(-0.70%) |
May 22, 2024 | 381.00 | 393.50 | 380.01 | 391.90 | 12,956 | +7.31(+1.90%) |
May 21, 2024 | 387.98 | 387.98 | 384.59 | 384.59 | 8,750 | -2.42(-0.63%) |
May 20, 2024 | 390.97 | 394.50 | 386.84 | 387.01 | 9,517 | -3.89(-1.00%) |
May 17, 2024 | 389.60 | 390.90 | 385.34 | 390.90 | 9,022 | +4.80(+1.24%) |
May 16, 2024 | 389.69 | 389.69 | 386.10 | 386.10 | 1,582 | -2.90(-0.75%) |
May 15, 2024 | 390.70 | 390.70 | 387.00 | 389.00 | 6,835 | +2.79(+0.72%) |
May 14, 2024 | 383.00 | 389.48 | 383.00 | 386.21 | 18,081 | +6.59(+1.74%) |
May 13, 2024 | 379.10 | 381.60 | 379.00 | 379.62 | 7,855 | +1.72(+0.46%) |
May 10, 2024 | 377.90 | 377.90 | 377.90 | 377.90 | 2,949 | +0.00(+0.00%) |
May 09, 2024 | 374.80 | 377.90 | 371.50 | 377.90 | 9,176 | +3.40(+0.91%) |
May 08, 2024 | 380.14 | 383.00 | 374.50 | 374.50 | 5,532 | -5.36(-1.41%) |
May 07, 2024 | 373.00 | 379.86 | 372.11 | 379.86 | 10,716 | +9.26(+2.50%) |
May 06, 2024 | 367.01 | 373.02 | 366.55 | 370.60 | 5,583 | +1.60(+0.43%) |
May 03, 2024 | 369.98 | 374.67 | 367.43 | 369.00 | 8,887 | +8.85(+2.46%) |
May 02, 2024 | 360.00 | 361.75 | 360.00 | 360.15 | 5,770 | +6.55(+1.85%) |
May 01, 2024 | 338.38 | 355.46 | 337.80 | 353.60 | 11,101 | +18.40(+5.49%) |
Apr 30, 2024 | 333.29 | 337.66 | 333.29 | 335.20 | 8,287 | -3.10(-0.92%) |
Apr 29, 2024 | 346.37 | 351.00 | 338.30 | 338.30 | 10,959 | -8.50(-2.45%) |
Apr 26, 2024 | 351.04 | 353.00 | 346.00 | 346.80 | 8,540 | -0.20(-0.06%) |
Apr 25, 2024 | 346.01 | 349.10 | 343.29 | 347.00 | 10,866 | -6.00(-1.70%) |
Apr 24, 2024 | 355.50 | 356.06 | 349.95 | 353.00 | 7,693 | -3.90(-1.09%) |
Apr 23, 2024 | 350.00 | 364.89 | 350.00 | 356.90 | 16,640 | +6.90(+1.97%) |
Apr 22, 2024 | 352.00 | 352.50 | 346.31 | 350.00 | 9,296 | +2.02(+0.58%) |
Apr 19, 2024 | 340.02 | 348.00 | 340.02 | 347.98 | 13,496 | +5.98(+1.75%) |
Apr 18, 2024 | 335.00 | 342.00 | 335.00 | 342.00 | 8,514 | +6.78(+2.02%) |
Apr 17, 2024 | 343.38 | 343.38 | 334.02 | 335.22 | 4,480 | -6.18(-1.81%) |
Apr 16, 2024 | 338.27 | 342.73 | 338.27 | 341.40 | 4,814 | +3.40(+1.01%) |
Apr 15, 2024 | 339.89 | 339.89 | 335.00 | 338.00 | 12,006 | +0.12(+0.04%) |
Apr 12, 2024 | 347.00 | 348.30 | 335.42 | 337.88 | 9,408 | -16.02(-4.53%) |
Apr 11, 2024 | 351.38 | 362.49 | 351.38 | 353.90 | 12,790 | +1.90(+0.54%) |
Apr 10, 2024 | 355.01 | 355.01 | 352.00 | 352.00 | 8,776 | -24.18(-6.43%) |
Apr 09, 2024 | 378.00 | 378.54 | 374.40 | 376.18 | 12,288 | +2.17(+0.58%) |
Apr 08, 2024 | 372.81 | 374.47 | 371.55 | 374.01 | 4,375 | +3.06(+0.82%) |
Apr 05, 2024 | 366.87 | 372.10 | 364.00 | 370.95 | 14,829 | +5.51(+1.51%) |
Apr 04, 2024 | 363.50 | 367.33 | 361.94 | 365.44 | 15,855 | +9.68(+2.72%) |
Apr 03, 2024 | 346.00 | 362.04 | 345.81 | 355.76 | 19,460 | +7.76(+2.23%) |
Apr 02, 2024 | 363.00 | 363.00 | 348.00 | 348.00 | 13,717 | -17.00(-4.66%) |